Get the Stockscreener App
16.82
1.92%
-0.33
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Plains All American Pipeline, L Stock (PAA) Price History
The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of June 04, 2025, is $16.82.
- Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
- The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 460.67% to $16.82 now.
- The 52-week high stock price for PAA is $21.00, representing a 24.85% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for PAA is $15.57, indicating a -7.40% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2024 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $17.36 | $16.80 | $0.56 | 3,428,495.0 | -1.92% |
| Jun 03, 2025 | $17.19 | $16.68 | $0.51 | 2,585,818.0 | +2.02% |
| Jun 02, 2025 | $16.86 | $16.46 | $0.395 | 2,479,161.0 | +1.63% |
| May 30, 2025 | $16.64 | $16.46 | $0.175 | 2,703,146.0 | -0.36% |
| May 29, 2025 | $16.61 | $16.36 | $0.25 | 2,731,392.0 | -0.60% |
| May 28, 2025 | $17.00 | $16.63 | $0.37 | 2,087,352.0 | -1.07% |
| May 27, 2025 | $16.97 | $16.76 | $0.21 | 2,245,707.0 | +0.84% |
| May 23, 2025 | $16.76 | $16.48 | $0.285 | 1,560,773.0 | +0.72% |
| May 22, 2025 | $16.73 | $16.43 | $0.30 | 1,667,993.0 | -0.18% |
| May 21, 2025 | $17.06 | $16.64 | $0.42 | 2,380,548.0 | -2.06% |
| May 20, 2025 | $17.15 | $16.93 | $0.22 | 1,236,024.0 | -0.35% |
| May 19, 2025 | $17.11 | $16.89 | $0.22 | 2,608,623.0 | -1.10% |
| May 16, 2025 | $17.37 | $17.07 | $0.30 | 2,110,743.0 | -0.17% |
| May 15, 2025 | $17.52 | $17.07 | $0.45 | 2,147,154.0 | -0.75% |
| May 14, 2025 | $17.65 | $17.33 | $0.3166 | 2,601,770.0 | -0.97% |
| May 13, 2025 | $17.70 | $17.18 | $0.52 | 2,774,268.0 | +2.63% |
| May 12, 2025 | $17.18 | $16.66 | $0.515 | 4,771,408.0 | +4.20% |
| May 09, 2025 | $16.97 | $16.35 | $0.62 | 6,131,071.0 | -2.95% |
| May 08, 2025 | $17.24 | $16.83 | $0.41 | 4,998,587.0 | +1.38% |
| May 07, 2025 | $16.82 | $16.27 | $0.56 | 3,544,129.0 | +2.96% |
| May 06, 2025 | $16.30 | $15.89 | $0.405 | 3,816,022.0 | +0.37% |
Plains All American Pipeline, L Stock (PAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.
Plains All American Pipeline, L Stock (PAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $17.36 | $16.46 | $0.90 | 11,921,969.0 | +1.69% |
| May, 2025 | $17.70 | $15.89 | $1.80 | 68,401,273.0 | -5.27% |
| Apr, 2025 | $20.35 | $15.57 | $4.78 | 89,750,324.0 | -12.70% |
| Mar, 2025 | $20.58 | $18.50 | $2.08 | 64,164,441.0 | -1.67% |
| Feb, 2025 | $20.77 | $19.25 | $1.52 | 66,592,475.0 | +2.73% |
| Jan, 2025 | $21.00 | $17.05 | $3.95 | 96,604,196.0 | +15.93% |
Plains All American Pipeline, L Stock (PAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.67 | $16.53 | $2.14 | 74,318,609.0 | -9.86% |
| Nov, 2024 | $18.83 | $16.26 | $2.57 | 74,476,552.0 | +14.75% |
| Oct, 2024 | $17.83 | $16.21 | $1.62 | 43,473,305.0 | -6.33% |
| Sep, 2024 | $18.15 | $16.95 | $1.20 | 43,497,114.0 | -3.18% |
| Aug, 2024 | $18.31 | $16.31 | $2.00 | 51,048,968.0 | -1.37% |
| Jul, 2024 | $19.17 | $17.76 | $1.41 | 42,549,465.0 | +1.85% |
| Jun, 2024 | $18.11 | $16.43 | $1.68 | 35,029,224.0 | +5.00% |
| May, 2024 | $17.83 | $16.67 | $1.16 | 54,246,797.0 | -1.28% |
| Apr, 2024 | $19.03 | $17.11 | $1.92 | 95,843,533.0 | -1.88% |
| Mar, 2024 | $17.64 | $16.45 | $1.19 | 48,221,757.0 | +6.94% |
| Feb, 2024 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| Jan, 2024 | $16.36 | $15.13 | $1.23 | 61,868,154.0 | +1.91% |
Plains All American Pipeline, L Stock (PAA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.94 | $14.46 | $1.47 | 81,388,156.0 | -4.60% |
| Nov, 2023 | $16.04 | $15.05 | $0.985 | 61,118,062.0 | +4.82% |
| Oct, 2023 | $15.86 | $14.25 | $1.61 | 66,955,943.0 | -1.11% |
| Sep, 2023 | $16.05 | $14.65 | $1.40 | 101,084,520.0 | +0.46% |
| Aug, 2023 | $15.48 | $14.40 | $1.08 | 82,121,714.0 | +2.49% |
| Jul, 2023 | $15.11 | $13.88 | $1.23 | 65,764,996.0 | +5.53% |
| Jun, 2023 | $14.21 | $12.89 | $1.31 | 77,344,180.0 | +9.13% |
| May, 2023 | $13.78 | $12.07 | $1.71 | 85,493,442.0 | +0.16% |
| Apr, 2023 | $13.37 | $12.66 | $0.705 | 55,142,618.0 | +3.45% |
| Mar, 2023 | $13.49 | $11.28 | $2.21 | 112,380,098.0 | -5.89% |
| Feb, 2023 | $13.44 | $12.26 | $1.18 | 75,327,448.0 | +6.34% |
| Jan, 2023 | $12.98 | $11.40 | $1.58 | 95,552,333.0 | +5.95% |
2.58%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):